TIDMDOM

RNS Number : 8129U

Domino's Pizza Group PLC

27 November 2023

LEI: 213800Q6ZKHAOV48JL75

DOMINO'S PIZZA GROUP PLC

TRANSACTION IN OWN SHARES

Domino's Pizza Group plc (the "Company") announces that on 27 November 2023 it purchased the following number of its ordinary shares for cancellation:

 
Class of shares         :    Ordinary shares of 25/48p 
                              ("shares") 
Number of shares 
 purchased              :    260,876 
Average purchase        :    367.9026 pence per share 
 price paid 
Highest purchase        :    372.80 pence per share 
 price paid 
Lowest purchase price   :    365.20 pence per share 
 paid 
 

Following the above transaction, the Company has 399,760,341 ordinary shares in issue. Therefore the total number of voting rights in the Company is 399,760,341 which may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in the Company under the FCA's Disclosure Guidance and Transparency Rules.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the schedule below contains detailed information about the purchases made by Numis Securities Limited on behalf of the Company as part of the buyback programme.

Enquiries:

Adrian Bushnell

Company Secretary

01908 580000

Schedule of Purchases: Aggregated by Trading Venue:

 
     Venue       Weighted average     Aggregate number     Lowest price     Highest 
                    price paid       of shares purchased     paid per      price paid 
                     per share                              share (GBp)    per share 
                       (GBp)                                                 (GBp) 
 London Stock 
    Exchange         368.0058             156,876             365.40        372.80 
                -----------------  ---------------------  -------------  ------------ 
   Turquoise         367.7063              7,000              365.40        370.20 
                -----------------  ---------------------  -------------  ------------ 
  Chi-X (CXE)        367.6861              34,000             365.20        370.40 
                -----------------  ---------------------  -------------  ------------ 
  BATS (BXE)         367.7842              63,000             365.80        370.40 
                -----------------  ---------------------  -------------  ------------ 
 

Schedule of Purchases - Individual Transactions:

 
 Number of           Transaction    Time of transaction   Transaction reference   Trading 
  ordinary            price          (UK Time)             number                  venue 
  shares purchased    (GBp share) 
 10                  372.80          08:17:07             00067899183TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 800                 372.80          08:17:07             00067899184TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 1590                372.80          08:17:07             00067899185TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 299                 372.80          08:17:07             00067899186TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 1121                371.60          08:17:57             00067899208TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 1058                372.00          08:20:21             00067899317TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 1020                372.00          08:20:21             00067899318TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 1102                371.40          08:20:44             00067899340TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 1189                370.00          08:22:06             00067899384TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 1147                369.80          08:22:53             00067899401TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 959                 370.20          08:53:34             00067900280TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 1143                370.20          08:53:34             00067900281TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 408                 370.20          08:53:34             00067900282TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 752                 370.20          08:53:34             00067900283TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 111                 370.40          08:53:34             00067900284TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 111                 370.60          08:53:34             00067900285TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 743                 370.60          08:53:34             00067900286TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 2036                370.60          08:53:34             00067900287TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 17                  370.00          09:01:14             00067900447TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 215                 370.40          09:01:14             00067900448TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 988                 370.20          09:08:52             00067900658TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 810                 370.00          09:08:52             00067900662TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 283                 370.00          09:08:52             00067900663TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 1180                370.00          09:19:15             00067900998TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 1385                370.00          09:19:15             00067900997TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 189                 370.00          09:22:47             00067901077TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 902                 370.00          09:22:47             00067901078TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 993                 370.00          09:22:47             00067901074TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 442                 370.00          09:22:47             00067901076TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 1198                370.00          09:22:47             00067901075TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 801                 370.40          09:30:23             00067901172TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 226                 370.40          09:30:23             00067901173TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 800                 370.40          09:31:41             00067901210TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 224                 370.40          09:31:41             00067901211TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 1091                370.40          09:36:05             00067901336TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 1360                370.40          09:36:05             00067901334TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 1254                370.40          09:36:05             00067901335TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 604                 370.80          09:40:24             00067901407TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 756                 370.60          09:41:03             00067901414TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 325                 370.60          09:41:03             00067901415TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 810                 370.40          09:41:03             00067901412TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 501                 370.40          09:41:03             00067901413TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 143                 370.40          09:41:29             00067901433TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 143                 370.40          09:41:29             00067901434TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 1103                370.20          09:41:55             00067901447TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 1323                370.20          09:41:55             00067901448TRLO0        TRQX 
                    -------------  --------------------  ----------------------  -------- 
 17                  370.20          09:43:55             00067901502TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 1401                370.00          09:45:17             00067901523TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 1154                370.00          09:45:17             00067901524TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 26                  368.60          09:52:41             00067901728TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 206                 368.60          09:53:58             00067901777TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 800                 368.60          09:53:58             00067901778TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 64                  368.60          09:53:58             00067901779TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 1089                368.20          09:53:58             00067901780TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 163                 368.20          09:53:58             00067901781TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 96                  368.20          09:53:58             00067901782TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 400                 367.80          09:54:44             00067901796TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 400                 367.80          09:54:44             00067901797TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 252                 367.80          09:54:44             00067901798TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 400                 366.60          09:55:38             00067901818TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 868                 366.60          09:55:38             00067901819TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 621                 366.20          09:59:05             00067901955TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 477                 366.20          09:59:05             00067901956TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 234                 366.60          10:06:43             00067902271TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 585                 366.60          10:06:43             00067902272TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 301                 366.60          10:06:43             00067902273TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 1043                367.20          10:21:34             00067902655TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 681                 367.20          10:22:46             00067902700TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 325                 367.20          10:22:46             00067902701TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 495                 367.20          10:29:03             00067902813TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 79                  367.20          10:29:03             00067902814TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 495                 367.20          10:29:03             00067902815TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 935                 367.40          10:35:23             00067902934TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 480                 367.40          10:35:23             00067902935TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 681                 367.20          10:35:34             00067902940TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 309                 367.20          10:35:34             00067902941TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 958                 367.20          10:36:04             00067902969TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 108                 367.00          10:36:04             00067902970TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 325                 367.00          10:36:04             00067902972TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 153                 367.00          10:36:04             00067902973TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 400                 367.00          10:36:04             00067902974TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 400                 367.00          10:36:04             00067902975TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 5                   367.00          10:36:04             00067902976TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 760                 367.00          10:36:04             00067902968TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 475                 367.00          10:36:04             00067902971TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 224                 366.60          10:36:04             00067902979TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 949                 366.60          10:36:04             00067902980TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 421                 367.80          10:50:08             00067903230TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 1426                367.80          10:50:08             00067903231TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 1010                367.80          10:50:08             00067903232TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 77                  368.20          10:55:03             00067903307TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 1261                368.20          10:55:03             00067903308TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 1021                368.00          10:55:03             00067903310TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 53                  368.00          10:55:05             00067903311TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 85                  368.00          10:55:05             00067903312TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 85                  368.00          10:55:06             00067903313TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 85                  368.00          10:55:08             00067903314TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 85                  368.00          10:56:44             00067903336TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 10                  368.00          10:56:44             00067903337TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 175                 368.00          10:58:09             00067903355TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 85                  368.00          10:58:10             00067903356TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 85                  368.00          10:59:10             00067903372TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 1065                367.80          11:01:08             00067903412TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 328                 367.80          11:01:08             00067903409TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 872                 367.80          11:01:08             00067903411TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 648                 367.60          11:01:08             00067903410TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 578                 367.60          11:01:54             00067903416TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 102                 367.60          11:01:54             00067903417TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 1224                367.60          11:01:54             00067903418TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 681                 367.40          11:01:59             00067903421TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 544                 367.40          11:02:58             00067903433TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 183                 367.00          11:03:03             00067903437TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 541                 367.00          11:03:03             00067903438TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 354                 367.00          11:03:03             00067903439TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 1105                366.20          11:17:31             00067903684TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 1413                366.40          11:17:31             00067903681TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 475                 366.40          11:17:31             00067903680TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 814                 366.40          11:17:31             00067903682TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 259                 365.40          11:20:38             00067903728TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 800                 365.40          11:20:38             00067903729TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 90                  365.40          11:20:38             00067903730TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 1121                366.00          11:27:45             00067903818TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 949                 366.00          11:31:45             00067903886TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 163                 366.00          11:31:45             00067903887TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 1303                365.80          11:31:45             00067903888TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 400                 365.80          11:45:03             00067904049TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 353                 365.80          11:45:03             00067904050TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 426                 365.80          11:45:03             00067904051TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 798                 366.40          11:54:23             00067904195TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 675                 366.20          11:54:23             00067904198TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 123                 366.20          11:54:23             00067904199TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 158                 366.20          11:54:23             00067904200TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 931                 366.20          11:54:23             00067904196TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 494                 366.20          11:54:23             00067904197TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 798                 366.40          11:54:23             00067904201TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 187                 366.40          11:54:23             00067904202TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 1022                366.00          12:07:43             00067904422TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 36                  365.80          12:07:46             00067904423TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 197                 366.40          12:11:43             00067904485TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 14                  366.40          12:15:13             00067904534TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 85                  366.40          12:15:13             00067904535TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 987                 366.00          12:19:05             00067904675TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 1013                366.00          12:19:05             00067904676TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 97                  366.00          12:19:05             00067904677TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 1262                366.00          12:19:05             00067904673TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 800                 366.00          12:19:05             00067904672TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 609                 366.00          12:19:05             00067904674TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 47                  365.80          12:19:39             00067904692TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 400                 365.80          12:21:22             00067904728TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 400                 365.80          12:21:22             00067904729TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 400                 365.80          12:21:22             00067904730TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 202                 365.80          12:21:22             00067904731TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 111                 365.80          12:21:22             00067904732TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 921                 365.80          12:21:22             00067904733TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 147                 365.80          12:21:23             00067904734TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 400                 365.80          12:22:01             00067904757TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 400                 365.80          12:22:01             00067904758TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 313                 365.80          12:22:01             00067904759TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 741                 365.40          12:23:10             00067904779TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 464                 365.40          12:23:10             00067904780TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 20                  365.40          12:23:10             00067904781TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 658                 365.60          12:28:02             00067904852TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 507                 365.60          12:28:02             00067904853TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 1061                365.60          12:33:02             00067904993TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 2                   365.60          12:33:02             00067904994TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 66                  365.60          12:33:02             00067904995TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 963                 365.80          12:38:42             00067905091TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 437                 365.40          12:38:42             00067905090TRLO0        TRQX 
                    -------------  --------------------  ----------------------  -------- 
 1034                365.40          12:38:54             00067905097TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 1331                365.20          12:38:54             00067905095TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 967                 365.40          12:38:54             00067905096TRLO0        TRQX 
                    -------------  --------------------  ----------------------  -------- 
 292                 366.40          12:47:44             00067905306TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 652                 366.40          12:47:44             00067905307TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 38                  366.40          12:47:44             00067905308TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 910                 366.40          12:49:44             00067905330TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 195                 366.40          12:49:44             00067905331TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 26                  366.40          12:56:30             00067905460TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 800                 366.40          12:56:30             00067905461TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 234                 366.40          12:56:30             00067905462TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 1163                366.20          12:56:43             00067905465TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 3                   366.20          12:59:51             00067905484TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 1186                366.20          12:59:51             00067905485TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 400                 366.20          12:59:51             00067905486TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 681                 367.00          13:06:50             00067905695TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 390                 367.00          13:06:50             00067905696TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 2612                367.20          13:18:02             00067905909TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 400                 367.80          13:23:04             00067905982TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 400                 367.80          13:23:04             00067905983TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 349                 367.80          13:23:04             00067905984TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 1095                367.60          13:23:04             00067905990TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 3600                367.60          13:23:04             00067905988TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 178                 367.60          13:23:04             00067905989TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 397                 367.40          13:23:04             00067905993TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 695                 367.40          13:23:04             00067905994TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 383                 367.60          13:26:58             00067906094TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 1031                367.60          13:26:58             00067906095TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 569                 367.60          13:26:58             00067906096TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 800                 367.60          13:26:58             00067906097TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 64                  367.60          13:26:58             00067906098TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 655                 367.40          13:27:05             00067906100TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 487                 367.40          13:27:05             00067906101TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 344                 367.60          13:29:23             00067906149TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 1057                367.60          13:29:23             00067906150TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 238                 367.00          13:32:49             00067906222TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 1                   367.40          13:35:05             00067906295TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 298                 367.40          13:36:05             00067906302TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 400                 367.40          13:36:05             00067906303TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 330                 367.40          13:36:05             00067906304TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 30                  367.40          13:38:05             00067906366TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 614                 367.40          13:39:05             00067906384TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 5                   367.80          13:40:12             00067906395TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 1                   367.80          13:40:12             00067906396TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 10                  367.80          13:40:12             00067906397TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 1103                367.80          13:40:12             00067906398TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 99                  367.80          13:41:58             00067906447TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 1118                367.80          13:41:58             00067906448TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 1157                367.80          13:41:58             00067906449TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 1228                367.80          13:41:58             00067906450TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 1062                368.00          13:48:04             00067906589TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 501                 367.80          13:49:12             00067906607TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 288                 367.80          13:49:12             00067906608TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 316                 367.80          13:49:12             00067906609TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 786                 367.60          13:49:13             00067906610TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 595                 367.60          13:49:13             00067906611TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 1428                367.60          13:49:13             00067906612TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 619                 367.40          13:49:35             00067906616TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 653                 367.40          13:49:49             00067906630TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 1097                367.60          13:58:03             00067906784TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 363                 367.40          13:59:47             00067906814TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 1066                367.40          13:59:47             00067906815TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 1042                367.40          13:59:47             00067906816TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 15                  367.40          14:03:24             00067906926TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 767                 367.40          14:03:24             00067906927TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 400                 367.40          14:05:22             00067906963TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 767                 367.40          14:05:22             00067906964TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 989                 367.20          14:05:22             00067906987TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 709                 367.00          14:06:16             00067907067TRLO0        TRQX 
                    -------------  --------------------  ----------------------  -------- 
 672                 367.00          14:06:16             00067907068TRLO0        TRQX 
                    -------------  --------------------  ----------------------  -------- 
 709                 367.00          14:09:32             00067907141TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 558                 367.00          14:09:32             00067907142TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 682                 366.80          14:10:13             00067907150TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 316                 366.80          14:10:13             00067907151TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 2                   367.00          14:15:10             00067907317TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 989                 367.40          14:18:24             00067907477TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 1069                367.40          14:18:24             00067907478TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 436                 367.40          14:18:24             00067907473TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 891                 367.40          14:18:24             00067907475TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 1332                367.40          14:18:24             00067907476TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 1450                367.40          14:18:24             00067907474TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 640                 367.40          14:22:46             00067907567TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 417                 367.40          14:22:46             00067907568TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 400                 367.60          14:27:04             00067907665TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 400                 367.60          14:27:04             00067907666TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 106                 367.60          14:27:04             00067907667TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 124                 367.60          14:27:04             00067907668TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 400                 367.60          14:27:43             00067907697TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 400                 367.60          14:27:43             00067907698TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 434                 367.60          14:27:43             00067907699TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 1                   367.60          14:27:46             00067907700TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 911                 367.60          14:28:04             00067907705TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 448                 367.40          14:29:58             00067907741TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 400                 367.40          14:29:58             00067907742TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 154                 367.40          14:29:58             00067907743TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 1237                367.40          14:29:58             00067907740TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 1369                367.40          14:29:58             00067907739TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 800                 367.40          14:29:58             00067907744TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 192                 367.40          14:29:58             00067907745TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 400                 367.40          14:29:58             00067907746TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 1430                367.40          14:29:58             00067907747TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 1368                367.40          14:45:54             00067908333TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 257                 367.60          14:45:54             00067908335TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 2000                367.60          14:45:54             00067908338TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 400                 367.60          14:45:54             00067908340TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 4412                367.60          14:45:54             00067908342TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 400                 367.20          14:45:54             00067908334TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 400                 367.20          14:45:54             00067908336TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 400                 367.20          14:45:54             00067908337TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 87                  367.20          14:45:54             00067908339TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 548                 367.20          14:45:54             00067908341TRLO0        TRQX 
                    -------------  --------------------  ----------------------  -------- 
 578                 367.20          14:45:54             00067908343TRLO0        TRQX 
                    -------------  --------------------  ----------------------  -------- 
 30                  367.20          14:45:54             00067908344TRLO0        TRQX 
                    -------------  --------------------  ----------------------  -------- 
 153                 367.20          14:45:54             00067908345TRLO0        TRQX 
                    -------------  --------------------  ----------------------  -------- 
 19                  367.20          14:45:54             00067908346TRLO0        TRQX 
                    -------------  --------------------  ----------------------  -------- 
 30                  367.20          14:45:54             00067908347TRLO0        TRQX 
                    -------------  --------------------  ----------------------  -------- 
 6                   367.20          14:45:54             00067908348TRLO0        TRQX 
                    -------------  --------------------  ----------------------  -------- 
 286                 367.40          14:45:54             00067908349TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 886                 367.40          14:45:54             00067908350TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 628                 366.80          14:46:35             00067908366TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 213                 366.80          14:46:35             00067908367TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 178                 366.80          14:46:35             00067908368TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 430                 366.60          14:46:35             00067908369TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 558                 367.00          14:47:47             00067908390TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 400                 367.00          14:47:47             00067908391TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 81                  367.00          14:47:47             00067908392TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 598                 366.80          14:49:48             00067908495TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 489                 366.80          14:49:48             00067908496TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 873                 366.80          14:51:48             00067908556TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 285                 366.80          14:51:48             00067908557TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 1019                366.80          14:51:48             00067908554TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 255                 366.80          14:51:48             00067908555TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 682                 366.60          14:51:48             00067908558TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 262                 366.60          14:51:48             00067908559TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 718                 366.40          14:51:50             00067908561TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 107                 367.00          14:55:06             00067908722TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 422                 367.00          14:55:06             00067908723TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 110                 367.00          14:55:06             00067908724TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 979                 366.60          14:55:48             00067908751TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 400                 367.00          14:58:06             00067908819TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 716                 367.00          14:58:06             00067908820TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 632                 366.80          14:59:22             00067908831TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 78                  366.80          15:09:49             00067909320TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 2800                367.20          15:09:54             00067909324TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 111                 367.40          15:09:56             00067909328TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 581                 367.40          15:09:56             00067909329TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 532                 367.40          15:09:56             00067909330TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 750                 367.20          15:10:30             00067909378TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 400                 367.20          15:10:30             00067909379TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 31                  367.20          15:10:30             00067909380TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 111                 367.40          15:10:30             00067909381TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 284                 367.40          15:10:30             00067909382TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 111                 367.40          15:10:30             00067909383TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 77                  367.40          15:10:30             00067909384TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 111                 367.40          15:10:30             00067909385TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 111                 367.40          15:10:30             00067909386TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 111                 367.40          15:10:30             00067909387TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 253                 367.40          15:10:33             00067909395TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 9                   367.40          15:11:41             00067909422TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 936                 367.20          15:11:52             00067909427TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 955                 367.40          15:12:12             00067909443TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 146                 367.40          15:12:12             00067909444TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 143                 367.20          15:13:04             00067909490TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 97                  367.20          15:13:04             00067909492TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 181                 367.20          15:13:04             00067909489TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 1115                367.20          15:13:04             00067909491TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 4                   368.40          15:17:40             00067909760TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 1165                368.60          15:18:24             00067909774TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 653                 368.60          15:18:24             00067909775TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 557                 368.20          15:18:24             00067909777TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 1502                368.60          15:18:44             00067909791TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 800                 368.20          15:18:55             00067909796TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 68                  368.20          15:18:55             00067909797TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 383                 368.00          15:18:55             00067909798TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 39                  368.00          15:21:43             00067909913TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 788                 368.00          15:21:43             00067909914TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 1357                368.00          15:21:43             00067909915TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 109                 368.00          15:21:43             00067909916TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 351                 368.00          15:22:43             00067909962TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 616                 368.00          15:22:43             00067909964TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 303                 368.00          15:22:43             00067909965TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 984                 368.00          15:22:43             00067909963TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 502                 368.00          15:22:43             00067909966TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 261                 368.00          15:22:43             00067909967TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 209                 368.00          15:22:43             00067909968TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 27                  368.20          15:27:43             00067910217TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 280                 368.20          15:27:43             00067910218TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 932                 368.20          15:27:43             00067910219TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 1                   368.20          15:27:43             00067910220TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 400                 368.20          15:27:50             00067910222TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 400                 368.20          15:27:50             00067910223TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 280                 368.20          15:27:50             00067910224TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 558                 368.00          15:27:50             00067910225TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 400                 368.20          15:29:50             00067910279TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 400                 368.20          15:29:50             00067910280TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 312                 368.20          15:29:50             00067910281TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 1154                368.40          15:33:24             00067910433TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 476                 368.40          15:35:24             00067910500TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 800                 368.40          15:35:24             00067910501TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 80                  368.40          15:35:24             00067910502TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 400                 368.40          15:35:24             00067910503TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 603                 368.40          15:35:24             00067910504TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 1018                368.40          15:37:24             00067910561TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 1323                368.20          15:38:15             00067910591TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 111                 368.40          15:38:24             00067910593TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 256                 368.40          15:38:24             00067910594TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 301                 368.40          15:38:24             00067910595TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 261                 368.40          15:38:25             00067910597TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 120                 368.80          15:42:24             00067910748TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 701                 368.80          15:42:24             00067910750TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 400                 368.80          15:42:24             00067910752TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 27                  368.80          15:42:24             00067910754TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 1122                368.80          15:42:24             00067910746TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 286                 368.80          15:42:24             00067910747TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 400                 368.80          15:42:24             00067910749TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 400                 368.80          15:42:24             00067910751TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 400                 368.80          15:42:24             00067910753TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 224                 368.80          15:42:24             00067910755TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 400                 368.80          15:42:24             00067910756TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 672                 368.80          15:42:24             00067910757TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 110                 368.80          15:42:24             00067910758TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 73                  368.80          15:42:31             00067910764TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 143                 369.00          15:43:44             00067910814TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 400                 369.00          15:44:34             00067910827TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 191                 369.00          15:44:34             00067910828TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 491                 369.00          15:44:45             00067910839TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 1197                369.00          15:45:32             00067910880TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 800                 369.00          15:45:45             00067910884TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 325                 369.00          15:45:45             00067910885TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 973                 368.80          15:47:19             00067910947TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 207                 369.00          15:51:04             00067911135TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 400                 369.00          15:51:04             00067911136TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 391                 369.00          15:51:04             00067911137TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 595                 369.00          15:51:14             00067911143TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 756                 369.00          15:51:32             00067911155TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 452                 369.00          15:51:32             00067911156TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 1054                369.00          15:53:14             00067911196TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 8                   369.00          15:53:14             00067911197TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 396                 369.20          15:55:43             00067911285TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 349                 369.20          15:56:23             00067911291TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 115                 369.20          15:57:23             00067911345TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 427                 369.20          15:59:13             00067911448TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 673                 369.20          15:59:13             00067911449TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 314                 369.20          15:59:13             00067911450TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 1160                369.00          15:59:13             00067911453TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 1182                369.00          15:59:13             00067911454TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 1387                369.00          15:59:13             00067911451TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 731                 369.00          15:59:13             00067911452TRLO0        TRQX 
                    -------------  --------------------  ----------------------  -------- 
 239                 369.20          15:59:13             00067911457TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 111                 369.20          15:59:13             00067911458TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 1017                369.00          15:59:13             00067911455TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 45                  369.00          15:59:13             00067911456TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 952                 369.00          15:59:13             00067911460TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 285                 369.00          15:59:13             00067911459TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 164                 369.00          15:59:14             00067911461TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 64                  368.60          16:01:04             00067911573TRLO0        TRQX 
                    -------------  --------------------  ----------------------  -------- 
 680                 368.60          16:01:04             00067911574TRLO0        TRQX 
                    -------------  --------------------  ----------------------  -------- 
 1168                368.80          16:01:04             00067911575TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 22                  368.40          16:01:06             00067911579TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 1310                368.40          16:01:06             00067911580TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 496                 368.60          16:03:24             00067911712TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 20                  368.60          16:03:24             00067911713TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 477                 368.60          16:03:24             00067911714TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 1108                368.40          16:03:55             00067911730TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 1019                368.40          16:05:55             00067911861TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 17                  368.40          16:05:55             00067911862TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 351                 368.20          16:06:09             00067911875TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 1040                368.20          16:06:09             00067911876TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 1079                367.80          16:08:09             00067911997TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 400                 368.00          16:09:50             00067912105TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 700                 368.00          16:09:50             00067912106TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 17                  368.20          16:11:19             00067912228TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 19                  368.20          16:11:23             00067912236TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 18                  368.20          16:11:28             00067912250TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 1120                368.00          16:11:40             00067912266TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 874                 368.00          16:11:40             00067912264TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 505                 368.00          16:11:40             00067912265TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 13                  367.60          16:11:45             00067912282TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 743                 367.60          16:11:45             00067912283TRLO0        CHIX 
                    -------------  --------------------  ----------------------  -------- 
 1180                367.60          16:11:45             00067912284TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 33                  367.60          16:14:05             00067912415TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 392                 367.60          16:14:36             00067912424TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 652                 367.60          16:14:36             00067912425TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 301                 367.60          16:16:01             00067912521TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 512                 367.60          16:19:20             00067912697TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 512                 367.60          16:20:00             00067912702TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 964                 367.60          16:20:00             00067912703TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 238                 367.60          16:20:00             00067912704TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 124                 367.60          16:20:00             00067912705TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 868                 367.60          16:20:00             00067912706TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 571                 367.60          16:20:01             00067912709TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 66                  367.60          16:20:01             00067912710TRLO0        BATE 
                    -------------  --------------------  ----------------------  -------- 
 275                 367.40          16:22:42             00067912931TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 53                  367.60          16:23:15             00067912962TRLO0        TRQX 
                    -------------  --------------------  ----------------------  -------- 
 176                 367.40          16:23:35             00067912978TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 110                 367.40          16:23:44             00067912985TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 89                  367.40          16:24:02             00067912999TRLO0        XLON 
                    -------------  --------------------  ----------------------  -------- 
 

This announcement is made in accordance with the requirements of Listing Rule 12.4.6.

About Domino's Pizza Group

Domino's Pizza Group plc is the UK's leading pizza brand and a major player in the Irish market. We hold the master franchise agreement to own, operate and franchise Domino's stores in the UK and the Republic of Ireland.

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSFEAFMWEDSEIF

(END) Dow Jones Newswires

November 27, 2023 12:01 ET (17:01 GMT)

Grafico Azioni Domino's Pizza (LSE:DOM)
Storico
Da Gen 2024 a Feb 2024 Clicca qui per i Grafici di Domino
Grafico Azioni Domino's Pizza (LSE:DOM)
Storico
Da Mar 2023 a Feb 2024 Clicca qui per i Grafici di Domino